上海医药（601607）历史行情

以下为上海医药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-23	16.200	16.300	16.320	16.000	0.100	0.617%	646.34万	1.05亿	0.232%
2026-10-22	16.400	16.200	16.440	16.160	-0.190	-1.159%	931.13万	1.51亿	0.334%
2026-10-21	16.530	16.390	16.610	16.350	-0.060	-0.365%	736.12万	1.21亿	0.264%
2026-10-20	16.700	16.450	16.790	16.380	-0.260	-1.556%	1,021.91万	1.69亿	0.366%
2026-10-19	16.600	16.710	16.890	16.520	0.100	0.602%	11.98万	0.00亿	0.000%
2026-10-16	16.710	16.610	16.910	16.520	-0.150	-0.895%	14.44万	0.00亿	0.000%
2026-10-15	16.780	16.760	16.870	16.620	-0.020	-0.119%	13.14万	0.00亿	0.000%
2026-10-14	16.670	16.780	16.840	16.620	0.080	0.479%	9.98万	0.00亿	0.000%
2026-10-13	16.880	16.700	16.920	16.620	-0.190	-1.125%	15.40万	0.00亿	0.000%
2026-10-12	16.670	16.890	16.970	16.630	0.210	1.259%	20.82万	0.00亿	0.000%
2026-10-09	16.540	16.680	16.750	16.500	0.210	1.275%	17.25万	0.00亿	0.000%
2026-10-08	16.300	16.470	16.540	16.240	0.250	1.541%	17.38万	0.00亿	0.000%
2026-10-07	16.000	16.220	16.280	15.990	0.220	1.375%	1,142.48万	1.85亿	0.410%
2026-10-06	16.000	16.220	16.280	15.990	0.220	1.375%	1,142.48万	1.85亿	0.410%
2026-10-05	16.000	16.220	16.280	15.990	0.220	1.375%	1,142.48万	1.85亿	0.410%
2026-10-02	16.000	16.220	16.280	15.990	0.220	1.375%	1,142.48万	1.85亿	0.410%
2026-10-01	16.000	16.220	16.280	15.990	0.220	1.375%	1,142.48万	1.85亿	0.410%
2026-09-30	16.000	16.220	16.280	15.990	0.220	1.375%	11.42万	0.00亿	0.000%
2026-09-29	15.880	16.000	16.050	15.860	0.110	0.692%	8.35万	0.00亿	0.000%
2026-09-28	16.010	15.890	16.110	15.830	-0.130	-0.811%	8.84万	0.00亿	0.000%
2026-09-27	16.060	16.020	16.140	15.980	-0.040	-0.249%	672.18万	1.08亿	0.241%
2026-09-24	16.060	16.020	16.140	15.980	-0.040	-0.249%	6.72万	0.00亿	0.000%
2026-09-23	16.050	16.060	16.150	15.980	0.020	0.125%	6.91万	0.00亿	0.000%
2026-09-22	16.090	16.040	16.100	15.980	-0.050	-0.311%	6.04万	0.00亿	0.000%
2026-09-21	15.960	16.090	16.110	15.910	0.190	1.195%	11.06万	0.00亿	0.000%
2026-09-18	16.080	15.900	16.140	15.900	-0.160	-0.996%	11.81万	0.00亿	0.000%
2026-09-17	15.990	16.060	16.160	15.980	0.000	0.000%	8.08万	0.00亿	0.000%
2026-09-16	16.110	16.060	16.120	15.920	-0.050	-0.310%	8.39万	0.00亿	0.000%
2026-09-15	16.310	16.110	16.320	16.050	-0.140	-0.862%	8.11万	0.00亿	0.000%
2026-09-14	16.150	16.250	16.300	16.100	0.060	0.371%	7.11万	0.00亿	0.000%
2026-09-11	16.200	16.190	16.260	16.100	-0.020	-0.123%	8.71万	0.00亿	0.000%
2026-09-10	16.340	16.210	16.370	16.180	-0.170	-1.038%	6.93万	0.00亿	0.000%
2026-09-09	16.450	16.380	16.480	16.350	-0.090	-0.546%	5.63万	0.00亿	0.000%
2026-09-08	16.430	16.470	16.500	16.320	0.020	0.122%	8.12万	0.00亿	0.000%
2026-09-07	16.500	16.450	16.580	16.330	-0.070	-0.424%	8.32万	0.00亿	0.000%
2026-09-04	16.330	16.520	16.580	16.300	0.180	1.102%	10.22万	0.00亿	0.000%
2026-09-03	16.250	16.340	16.420	16.230	0.090	0.554%	8.68万	0.00亿	0.000%
2026-09-02	16.300	16.250	16.320	16.200	-0.040	-0.246%	7.31万	0.00亿	0.000%
2026-09-01	16.100	16.290	16.340	15.990	0.140	0.867%	11.99万	0.00亿	0.000%
2026-08-31	16.310	16.150	16.380	16.110	-0.160	-0.981%	12.90万	0.00亿	0.000%
2026-08-28	16.200	16.310	16.380	16.130	0.140	0.866%	10.34万	0.00亿	0.000%
2026-08-27	16.290	16.170	16.360	16.080	-0.150	-0.919%	9.51万	0.00亿	0.000%
2026-08-26	16.230	16.320	16.490	16.210	0.050	0.307%	12.67万	0.00亿	0.000%
2026-08-25	16.160	16.270	16.270	16.050	0.180	1.119%	10.29万	0.00亿	0.000%
2026-08-24	16.100	16.090	16.170	15.930	0.000	0.000%	9.37万	0.00亿	0.000%
2026-08-21	16.420	16.090	16.500	16.000	-0.470	-2.838%	19.49万	0.00亿	0.000%
2026-08-20	16.400	16.560	16.650	16.400	0.290	1.782%	15.63万	0.00亿	0.000%
2026-08-19	16.270	16.270	16.440	16.150	-0.060	-0.367%	11.90万	0.00亿	0.000%
2026-08-18	16.310	16.330	16.440	16.270	-0.040	-0.244%	8.87万	0.00亿	0.000%
2026-08-17	16.470	16.370	16.480	16.200	-0.120	-0.728%	11.64万	0.00亿	0.000%
2026-08-14	16.690	16.490	16.750	16.460	-0.190	-1.139%	9.30万	0.00亿	0.000%
2026-08-13	16.430	16.680	16.770	16.230	0.220	1.337%	16.10万	0.00亿	0.000%
2026-08-12	16.550	16.460	16.640	16.390	-0.130	-0.784%	11.64万	0.00亿	0.000%
2026-08-11	16.630	16.590	16.840	16.550	-0.030	-0.181%	11.52万	0.00亿	0.000%
2026-08-10	16.600	16.620	16.870	16.570	0.020	0.120%	14.67万	0.00亿	0.000%
2026-08-07	16.320	16.600	16.630	16.220	0.270	1.653%	15.45万	0.00亿	0.000%
2026-08-06	16.390	16.330	16.400	16.150	-0.030	-0.183%	10.50万	0.00亿	0.000%
2026-08-05	16.540	16.360	16.570	16.310	-0.170	-1.028%	13.17万	0.00亿	0.000%
2026-08-04	16.750	16.530	16.820	16.530	-0.180	-1.077%	12.12万	0.00亿	0.000%
2026-08-03	16.690	16.710	16.830	16.610	-0.050	-0.298%	13.08万	0.00亿	0.000%
2026-07-31	16.600	16.760	16.760	16.420	0.100	0.600%	14.91万	0.00亿	0.000%
2026-07-30	16.460	16.660	16.690	16.430	0.160	0.970%	11.63万	0.00亿	0.000%
2026-07-29	16.310	16.500	16.550	16.260	0.150	0.917%	12.57万	0.00亿	0.000%
2026-07-28	16.360	16.350	16.400	16.180	-0.010	-0.061%	9.21万	0.00亿	0.000%
2026-07-27	16.280	16.360	16.500	16.100	0.080	0.491%	11.20万	0.00亿	0.000%
2026-07-24	16.520	16.280	16.590	16.240	-0.210	-1.273%	8.93万	0.00亿	0.000%
2026-07-23	16.550	16.490	16.640	16.400	-0.160	-0.961%	9.65万	0.00亿	0.000%
2026-07-22	16.500	16.650	16.690	16.320	0.110	0.665%	17.33万	0.00亿	0.000%
2026-07-21	16.750	16.540	16.950	16.510	-0.280	-1.665%	21.47万	0.00亿	0.000%
2026-07-20	16.530	16.820	16.840	16.400	0.310	1.878%	22.55万	0.00亿	0.000%
2026-07-17	16.590	16.510	16.850	16.500	-0.080	-0.482%	24.21万	0.00亿	0.000%
2026-07-16	16.350	16.590	16.650	16.260	0.170	1.035%	23.13万	0.00亿	0.000%
2026-07-15	16.080	16.420	16.470	16.010	0.260	1.609%	21.26万	0.00亿	0.000%
2026-07-14	15.840	16.160	16.330	15.800	0.280	1.763%	23.71万	0.00亿	0.000%
2026-07-13	15.700	15.880	15.950	15.670	0.200	1.276%	16.97万	0.00亿	0.000%
2026-07-10	15.630	15.680	15.790	15.350	0.060	0.384%	14.13万	0.00亿	0.000%
2026-07-09	15.660	15.620	15.820	15.480	-0.090	-0.573%	8.78万	0.00亿	0.000%
2026-07-08	15.730	15.710	15.890	15.520	0.000	0.000%	8.85万	0.00亿	0.000%
2026-07-07	15.950	15.710	15.990	15.660	-0.290	-1.812%	11.70万	0.00亿	0.000%
2026-07-06	15.730	16.000	16.120	15.560	0.330	2.106%	17.84万	0.00亿	0.000%
2026-07-03	15.510	15.670	15.760	15.410	0.200	1.293%	14.10万	0.00亿	0.000%
2026-07-02	15.160	15.470	15.550	15.120	0.270	1.776%	14.88万	0.00亿	0.000%
2026-07-01	14.950	15.200	15.290	14.770	0.250	1.672%	12.42万	0.00亿	0.000%
2026-06-30	15.440	14.950	15.450	14.900	-0.480	-3.111%	14.91万	0.00亿	0.000%
2026-06-29	14.850	15.430	15.470	14.560	0.590	3.976%	17.87万	0.00亿	0.000%
2026-06-26	15.360	14.840	15.390	14.800	-0.490	-3.196%	13.60万	0.00亿	0.000%
2026-06-25	15.430	15.330	15.460	15.160	-0.100	-0.648%	10.08万	0.00亿	0.000%
2026-06-24	15.730	15.430	15.860	15.410	-0.260	-1.657%	12.78万	0.00亿	0.000%
2026-06-23	15.450	15.690	15.840	15.400	0.180	1.161%	14.43万	0.00亿	0.000%
2026-06-22	15.380	15.510	15.570	15.080	0.050	0.323%	11.62万	0.00亿	0.000%
2026-06-18	15.660	15.460	15.680	15.450	-0.200	-1.277%	10.35万	0.00亿	0.000%
2026-06-17	15.720	15.660	15.720	15.600	-0.040	-0.255%	7.34万	0.00亿	0.000%
2026-06-16	15.830	15.700	15.840	15.610	-0.130	-0.821%	9.12万	0.00亿	0.000%
2026-06-15	15.910	15.830	15.940	15.770	-0.060	-0.378%	10.31万	0.00亿	0.000%
2026-06-12	15.700	15.890	15.890	15.650	0.100	0.633%	11.14万	0.00亿	0.000%
2026-06-11	15.830	15.790	15.900	15.710	-0.010	-0.063%	8.53万	0.00亿	0.000%
2026-06-10	15.570	15.800	15.820	15.570	0.130	0.830%	7.02万	0.00亿	0.000%
2026-06-09	15.720	15.670	15.800	15.610	0.090	0.578%	7.26万	0.00亿	0.000%
2026-06-08	15.730	15.580	15.770	15.480	-0.230	-1.455%	8.88万	0.00亿	0.000%
2026-06-05	15.660	15.810	15.840	15.660	0.160	1.022%	6.45万	0.00亿	0.000%
2026-06-04	15.800	15.650	15.900	15.650	-0.200	-1.262%	7.16万	0.00亿	0.000%
2026-06-03	16.040	15.850	16.040	15.760	-0.200	-1.246%	9.07万	0.00亿	0.000%
2026-06-02	15.940	16.050	16.160	15.930	0.060	0.375%	9.37万	0.00亿	0.000%
2026-06-01	16.040	15.990	16.060	15.830	-0.040	-0.250%	10.56万	0.00亿	0.000%
2026-05-29	15.730	16.030	16.070	15.710	0.300	1.907%	11.97万	0.00亿	0.000%
2026-05-28	15.950	15.730	15.960	15.700	-0.210	-1.317%	7.06万	0.00亿	0.000%
2026-05-27	15.900	15.940	15.970	15.640	0.050	0.315%	11.32万	0.00亿	0.000%
2026-05-26	15.930	15.890	15.960	15.830	-0.040	-0.251%	5.68万	0.00亿	0.000%
2026-05-25	15.960	15.930	16.050	15.880	-0.060	-0.375%	6.89万	0.00亿	0.000%
2026-05-22	16.100	15.990	16.120	15.950	-0.060	-0.374%	7.62万	0.00亿	0.000%
2026-05-21	16.220	16.050	16.290	16.050	-0.120	-0.742%	7.17万	0.00亿	0.000%
2026-05-20	16.280	16.170	16.340	16.140	-0.110	-0.676%	5.88万	0.00亿	0.000%
2026-05-19	16.060	16.280	16.290	16.050	0.230	1.433%	7.39万	0.00亿	0.000%
2026-05-18	16.250	16.050	16.250	16.000	-0.230	-1.413%	10.00万	0.00亿	0.000%
2026-05-15	16.410	16.280	16.470	16.220	-0.160	-0.973%	9.13万	0.00亿	0.000%
2026-05-14	16.590	16.440	16.610	16.440	-0.160	-0.964%	7.31万	0.00亿	0.000%
2026-05-13	16.690	16.600	16.740	16.580	-0.100	-0.599%	8.67万	0.00亿	0.000%
2026-05-12	16.710	16.700	16.810	16.660	0.000	0.000%	9.69万	0.00亿	0.000%
2026-05-11	16.620	16.700	16.720	16.520	0.080	0.481%	10.70万	0.00亿	0.000%
2026-05-08	16.740	16.620	16.740	16.560	-0.060	-0.360%	7.87万	0.00亿	0.000%
2026-05-07	16.730	16.680	16.750	16.650	-0.030	-0.180%	6.64万	0.00亿	0.000%
2026-05-06	16.660	16.710	16.730	16.550	0.070	0.421%	11.60万	0.00亿	0.000%
2026-04-30	16.550	16.640	16.670	16.470	0.160	0.971%	11.29万	0.00亿	0.000%
2026-04-29	16.460	16.480	16.570	16.390	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-28	16.250	16.480	16.520	16.250	0.250	1.540%	9.09万	0.00亿	0.000%
2026-04-27	16.380	16.230	16.420	16.230	-0.200	-1.217%	9.59万	0.00亿	0.000%
2026-04-24	16.470	16.430	16.530	16.370	-0.090	-0.545%	6.12万	0.00亿	0.000%
2026-04-23	16.470	16.520	16.610	16.450	0.010	0.061%	7.41万	0.00亿	0.000%
2026-04-22	16.590	16.510	16.590	16.480	0.000	0.000%	5.84万	0.00亿	0.000%
2026-04-21	16.520	16.560	16.620	16.490	0.080	0.485%	7.24万	0.00亿	0.000%
2026-04-20	16.550	16.480	16.560	16.440	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-17	16.690	16.540	16.690	16.510	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-16	16.830	16.690	16.830	16.650	-0.110	-0.650%	8.36万	1.44亿	0.300%
2026-04-15	16.640	16.800	16.830	16.590	0.000	0.000%	14.28万	0.00亿	0.000%
2026-04-14	16.670	16.570	16.670	16.450	-0.060	-0.361%	10.06万	0.00亿	0.000%
2026-04-13	16.700	16.630	16.700	16.570	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-10	16.700	16.710	16.800	16.580	0.000	0.000%	10.48万	0.00亿	0.000%
2026-04-09	16.760	16.640	16.880	16.630	0.000	0.000%	10.26万	0.00亿	0.000%
2026-04-08	16.860	16.840	16.910	16.680	0.000	0.000%	15.68万	0.00亿	0.000%
2026-04-07	16.820	16.830	16.910	16.560	0.000	0.000%	13.52万	0.00亿	0.000%
2026-04-03	16.890	16.860	16.920	16.730	0.000	0.000%	16.09万	0.00亿	0.000%
2026-04-02	16.790	16.880	16.920	16.730	0.000	0.000%	19.90万	0.00亿	0.000%
2026-04-01	16.660	16.750	16.780	16.480	0.000	0.000%	17.15万	0.00亿	0.000%